3571 (株)ソトー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-019309309269267,000926
2020-11-309269309259265,900926
2020-11-279259309259307,100930
2020-11-269299309259253,300925
2020-11-259279309269292,800929
2020-11-249299299189184,300918
2020-11-209199289199261,300926
2020-11-199239309159207,400920
2020-11-189279279199233,700923
2020-11-1793193891991910,300919
2020-11-169299389299348,800934
2020-11-139269379269324,700932
2020-11-129239469239455,100945
2020-11-1194695092395013,400950
2020-11-1095095088895022,600950
2020-11-099379509379499,700949
2020-11-069399459359416,900941
2020-11-059329489329485,300948
2020-11-049399499379399,800939
2020-11-029459499359499,900949
2020-10-309489509419502,400950
2020-10-299449509449502,800950
2020-10-289459469379432,800943
2020-10-279339459339454,900945
2020-10-26936946936940400940
2020-10-239429479389393,500939
2020-10-229439509439503,100950
2020-10-219409439399431,900943
2020-10-209439459419413,900941
2020-10-199439459429452,200945
2020-10-169369519369445,000944
2020-10-159349519349456,300945
2020-10-149429519429447,400944
2020-10-139469519439483,400948
2020-10-129489519489481,200948
2020-10-099509519429478,200947
2020-10-089519569519555,200955
2020-10-079569579479554,500955
2020-10-069589619499546,600954
2020-10-059579589519585,800958
2020-10-029589599559569,000956
2020-09-3098398394795117,700951
2020-09-2996298696098614,400986
2020-09-2897098196698118,000981
2020-09-259829839639736,600973
2020-09-2497698196098110,000981
2020-09-2395597695597610,000976
2020-09-1896297694397612,900976
2020-09-179619629579622,300962
2020-09-169589619589613,500961
2020-09-159509589489585,800958
2020-09-149599619529566,000956
2020-09-119589659589599,100959
2020-09-109609629599624,000962
2020-09-099639639489628,600962
2020-09-089599639509634,700963
2020-09-079549559309543,500954
2020-09-049499579499532,400953
2020-09-039569569509541,800954
2020-09-0295495694095644,100956
2020-09-019539549489525,300952
2020-08-319549589529552,700955
2020-08-289499609499543,500954
2020-08-279589609559601,800960
2020-08-26957957955955700955
2020-08-259589589469553,400955
2020-08-249439529439451,300945
2020-08-219409539369517,500951
2020-08-209429509429463,900946
2020-08-199349539349484,500948
2020-08-189519539499492,800949
2020-08-179499499419472,500947
2020-08-149459519449448,500944
2020-08-139629629559603,600960
2020-08-129519619499616,600961
2020-08-119579619509614,200961
2020-08-079549579449573,800957
2020-08-069579579429542,300954
2020-08-059579579469576,200957
2020-08-049579579489571,500957
2020-08-039569579489579,200957
2020-07-319569579509502,100950
2020-07-309519569519563,900956
2020-07-299589589539534,100953
2020-07-289569589539561,400956
2020-07-279509589479584,200958
2020-07-229539539509502,100950
2020-07-219489569459513,100951
2020-07-209569599459593,300959
2020-07-179639639549602,400960
2020-07-169639639529523,500952
2020-07-159619639509633,900963
2020-07-149479619479615,300961
2020-07-139479509459452,700945
2020-07-1096196194794712,200947
2020-07-099499529409407,100940
2020-07-089539609519512,700951
2020-07-079599599469564,700956
2020-07-069589589509515,800951
2020-07-039419589419554,000955
2020-07-029389509389413,600941
2020-07-019609609459486,000948
2020-06-309629629579613,900961
2020-06-299479649449558,100955
2020-06-2695895893994714,700947
2020-06-259589599529552,700955
2020-06-24955957955955500955
2020-06-239549599549582,700958
2020-06-229629629569563,000956
2020-06-199629629629621,600962
2020-06-189649649519621,900962
2020-06-179489699459643,200964
2020-06-169409559309498,500949
2020-06-159439439289373,300937
2020-06-1295395392094315,600943
2020-06-119569639549543,100954
2020-06-109569669519588,200958
2020-06-099619679509673,700967
2020-06-089449739449679,800967
2020-06-059599609559593,300959
2020-06-049609609549593,000959
2020-06-039599609579602,200960
2020-06-029529599529592,700959
2020-06-019629629529522,700952
2020-05-299639649559596,700959
2020-05-2897097095896510,000965
2020-05-279559709529709,800970
2020-05-269499559489554,100955
2020-05-259429499429491,200949
2020-05-22953953951951600951
2020-05-219419549419541,700954
2020-05-209419509419504,900950
2020-05-1994795294295213,800952
2020-05-189469479469473,100947
2020-05-159389459279459,600945
2020-05-1494194993994210,800942
2020-05-139389449329434,500943
2020-05-129129469129398,100939
2020-05-1193994990491719,000917
2020-05-089469519439447,400944
2020-05-079359449359435,000943
2020-05-019449449289356,100935
2020-04-309219369209366,300936
2020-04-2891092091091811,300918
2020-04-279209359209343,400934
2020-04-249109239109224,100922
2020-04-239139138999105,200910
2020-04-2287590886389819,200898
2020-04-219239389239331,800933
2020-04-209399399249384,600938
2020-04-179339439189403,000940
2020-04-169339469329446,800944
2020-04-1593093590393511,800935
2020-04-149229429199417,800941
2020-04-139179289119136,600913
2020-04-1091391690191613,300916
2020-04-0990990989089912,800899
2020-04-088989398989397,800939
2020-04-079269298948989,100898
2020-04-0692192991092613,100926
2020-04-039309309239233,400923
2020-04-029499499309304,700930
2020-04-0194996394995225,700952
2020-03-319479519429497,700949
2020-03-3096496493194221,400942
2020-03-2797498896098829,800988
2020-03-2694997493297413,000974
2020-03-259309509309509,500950
2020-03-249349459209457,000945
2020-03-2390993590393414,200934
2020-03-1988892085691315,300913
2020-03-188748928648824,700882
2020-03-1780088380087428,900874
2020-03-168218768088759,300875
2020-03-1385685780182826,500828
2020-03-1288391085586218,200862
2020-03-118918988818853,000885
2020-03-1085789683889116,000891
2020-03-099009108948947,200894
2020-03-069259419139137,100913
2020-03-059289409289306,900930
2020-03-049149359149282,700928
2020-03-0393694593593515,400935
2020-03-0291493391193315,300933
2020-02-2895295290991418,000914
2020-02-279589639539539,300953
2020-02-269569699539587,300958
2020-02-2595796795396312,700963
2020-02-219699749689714,000971
2020-02-209709739699692,000969
2020-02-199729739669703,200970
2020-02-189689739689703,800970
2020-02-179759759659653,500965
2020-02-149779779699753,700975
2020-02-139709729699723,900972
2020-02-129759789709703,300970
2020-02-109719729709713,900971
2020-02-079729759719732,600973
2020-02-069749789739788,700978
2020-02-059759759679743,900974
2020-02-049699749659741,800974
2020-02-039709749689695,300969
2020-01-319679759669742,900974
2020-01-309719729659675,100967
2020-01-299689719679704,900970
2020-01-289689719669687,600968
2020-01-279699729699702,500970
2020-01-249719729709704,000970
2020-01-239749749709733,900973
2020-01-229699749699742,900974
2020-01-219759759699704,800970
2020-01-209759759719722,200972
2020-01-179739739719714,300971
2020-01-169709759709713,500971
2020-01-159719749689726,000972
2020-01-149699749689735,000973
2020-01-1097597596797016,400970
2020-01-099739779689758,700975
2020-01-089739769709737,200973
2020-01-0797698697497412,900974
2020-01-069769799769767,200976

分割・併合履歴 : [1985-11-27]1株→1.1株